Interactive Strength Inc. Common Stock (TRNR) Historical Stock Data
0.21 ↓0.00 (-0.05%)
As of April 26, 2024, 9:47am EST.
Historical Data
In the past 30 trading days, TRNR is down -0.82% a day on average. There have been 12 days where Interactive Strength Inc. Common Stock closed green and 18 days where TRNR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 0.21 | 0.21 | ↓$0.01 (-3.38%) | 0.20 | 0.22 | 64.57K |
| 2024-04-25 | 0.21 | 0.21 | ↓$0.01 (-4.28%) | 0.21 | 0.22 | 128.54K |
| 2024-04-24 | 0.21 | 0.21 | ↑$0.00 (1.64%) | 0.20 | 0.23 | 324.63K |
| 2024-04-23 | 0.18 | 0.21 | ↑$0.03 (14.30%) | 0.18 | 0.22 | 450.35K |
| 2024-04-22 | 0.19 | 0.19 | ↑$0.00 (0.11%) | 0.18 | 0.19 | 143.21K |
| 2024-04-19 | 0.18 | 0.19 | ↑$0.01 (7.43%) | 0.18 | 0.20 | 178.13K |
| 2024-04-18 | 0.20 | 0.19 | ↓$0.01 (-5.84%) | 0.18 | 0.21 | 80.60K |
| 2024-04-17 | 0.19 | 0.19 | ↓$0.01 (-2.85%) | 0.17 | 0.21 | 79.09K |
| 2024-04-16 | 0.19 | 0.19 | ↑$0.00 (1.39%) | 0.18 | 0.22 | 82.38K |
| 2024-04-15 | 0.21 | 0.19 | ↓$0.02 (-7.61%) | 0.18 | 0.21 | 196.71K |
| 2024-04-12 | 0.25 | 0.21 | ↓$0.04 (-15.00%) | 0.21 | 0.25 | 293.31K |
| 2024-04-11 | 0.23 | 0.24 | ↑$0.00 (1.03%) | 0.23 | 0.28 | 552.71K |
| 2024-04-10 | 0.24 | 0.22 | ↓$0.02 (-7.87%) | 0.20 | 0.24 | 172.39K |
| 2024-04-09 | 0.23 | 0.22 | ↓$0.01 (-4.26%) | 0.22 | 0.23 | 146.42K |
| 2024-04-08 | 0.26 | 0.24 | ↓$0.02 (-6.35%) | 0.23 | 0.26 | 43.67K |
| 2024-04-05 | 0.25 | 0.24 | ↓$0.01 (-2.42%) | 0.23 | 0.26 | 146.96K |
| 2024-04-04 | 0.23 | 0.25 | ↑$0.02 (8.65%) | 0.23 | 0.25 | 241.61K |
| 2024-04-03 | 0.26 | 0.23 | ↓$0.04 (-14.06%) | 0.23 | 0.26 | 365.03K |
| 2024-04-02 | 0.27 | 0.27 | ↓$0.00 (-1.50%) | 0.24 | 0.29 | 266.08K |
| 2024-04-01 | 0.28 | 0.26 | ↓$0.02 (-5.73%) | 0.24 | 0.28 | 221.24K |
| 2024-03-28 | 0.28 | 0.26 | ↓$0.02 (-8.52%) | 0.24 | 0.29 | 340.21K |
| 2024-03-27 | 0.30 | 0.28 | ↓$0.02 (-5.12%) | 0.27 | 0.30 | 159.64K |
| 2024-03-26 | 0.30 | 0.29 | ↓$0.01 (-3.15%) | 0.29 | 0.32 | 222.52K |
| 2024-03-25 | 0.31 | 0.33 | ↑$0.02 (4.84%) | 0.30 | 0.33 | 124.44K |
| 2024-03-22 | 0.32 | 0.33 | ↑$0.01 (4.10%) | 0.30 | 0.33 | 221.30K |
| 2024-03-21 | 0.33 | 0.32 | ↓$0.01 (-4.42%) | 0.31 | 0.35 | 184.72K |
| 2024-03-20 | 0.36 | 0.33 | ↓$0.03 (-9.17%) | 0.32 | 0.37 | 698.68K |
| 2024-03-19 | 0.31 | 0.40 | ↑$0.08 (26.99%) | 0.31 | 0.41 | 5.06M |
| 2024-03-18 | 0.32 | 0.33 | ↑$0.01 (3.89%) | 0.31 | 0.36 | 135.13K |
| 2024-03-15 | 0.30 | 0.34 | ↑$0.04 (12.59%) | 0.30 | 0.38 | 219.07K |
Create an account or log in to view more rows.
$TRNR Looks like a solid reversal - retesting support right now
definitely thinking about swinging this
$TRNR LETS GOOOOOOOO!!!!!!!
$TRNR Holding Pattern
$TRNR one of the poorest performed stocks for a big name.
$TRNR a comeback is always more fun than an all out win!!!!
$TRNR Games being played here.
$TRNR has just been halted from trading due to volatility.
$TRNR has just been halted from trading due to volatility.